Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China ETF Vaneck (NY: PEK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.89 37.05 36.77 37.05 12,561 +0.08(+0.22%)
Jun 29, 2016 36.70 37.05 36.70 36.97 21,602 +0.49(+1.34%)
Jun 28, 2016 36.61 36.67 36.39 36.48 6,357 +0.52(+1.45%)
Jun 27, 2016 36.23 36.23 35.93 35.96 6,503 +0.10(+0.28%)
Jun 24, 2016 36.01 36.43 35.86 35.86 38,069 -1.26(-3.39%)
Jun 23, 2016 37.02 37.23 37.02 37.12 5,373 +0.14(+0.38%)
Jun 22, 2016 37.07 37.13 36.98 36.98 7,765 +0.41(+1.12%)
Jun 21, 2016 36.56 36.64 36.51 36.57 6,995 -0.25(-0.68%)
Jun 20, 2016 36.83 36.86 36.70 36.82 10,377 +0.31(+0.85%)
Jun 17, 2016 36.46 36.59 36.43 36.51 2,277 -0.01(-0.03%)
Jun 16, 2016 36.20 36.56 36.06 36.52 17,214 +0.36(+1.00%)
Jun 15, 2016 36.50 36.51 36.16 36.16 13,604 +0.04(+0.11%)
Jun 14, 2016 36.03 36.12 35.79 36.12 17,064 +0.42(+1.18%)
Jun 13, 2016 35.96 35.96 35.67 35.70 84,668 -0.81(-2.22%)
Jun 10, 2016 36.69 36.69 36.50 36.51 37,234 -0.71(-1.90%)
Jun 09, 2016 37.24 37.27 37.21 37.22 5,150 -0.19(-0.51%)
Jun 08, 2016 37.35 37.45 37.34 37.41 6,155 -0.19(-0.51%)
Jun 07, 2016 37.73 37.77 37.60 37.60 32,195 -0.18(-0.48%)
Jun 06, 2016 37.73 37.87 37.66 37.78 37,749 -0.11(-0.29%)
Jun 03, 2016 37.70 37.95 37.70 37.89 12,368 +0.42(+1.12%)
Jun 02, 2016 37.37 37.54 37.25 37.47 27,006 +0.30(+0.81%)
Jun 01, 2016 37.30 37.31 37.16 37.17 46,458 -0.58(-1.54%)
May 31, 2016 37.79 37.79 37.34 37.75 99,495 +1.69(+4.69%)
May 27, 2016 36.04 36.06 36.06 36.06 4,900 +0.03(+0.09%)
May 26, 2016 36.09 36.14 35.97 36.03 44,193 +0.04(+0.10%)
May 25, 2016 36.09 36.11 35.94 35.99 31,809 -0.29(-0.80%)
May 24, 2016 36.07 36.34 36.07 36.28 13,595 +0.17(+0.47%)
May 23, 2016 36.15 36.25 36.11 36.11 3,104 +0.01(+0.03%)
May 20, 2016 36.10 36.17 36.10 36.10 8,789 +0.35(+0.98%)
May 19, 2016 35.77 35.87 35.62 35.75 79,136 +0.10(+0.28%)
May 18, 2016 35.74 36.02 35.63 35.65 71,736 -0.36(-1.00%)
May 17, 2016 36.38 36.38 36.01 36.01 16,605 -0.43(-1.18%)
May 16, 2016 36.23 36.50 36.23 36.44 47,815 +0.48(+1.33%)
May 13, 2016 36.29 36.29 35.94 35.96 13,541 -0.33(-0.91%)
May 12, 2016 36.48 36.68 36.27 36.29 63,423 -0.02(-0.06%)
May 11, 2016 36.63 36.63 36.31 36.31 8,466 -0.29(-0.79%)
May 10, 2016 36.42 36.69 36.42 36.60 15,586 +0.59(+1.64%)
May 09, 2016 36.41 36.41 36.01 36.01 35,400 -1.02(-2.75%)
May 06, 2016 37.16 37.36 37.03 37.03 20,986 -1.25(-3.27%)
May 05, 2016 38.39 38.39 38.19 38.28 21,812 +0.17(+0.45%)
May 04, 2016 38.27 38.30 38.04 38.11 19,989 -0.12(-0.31%)
May 03, 2016 38.59 38.59 38.23 38.23 11,595 +0.21(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.